井筒屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 69 | 70 | 67 | 68 | -2 | -2.9% | 2,084,000 |
| 2011/01/12 | 71 | 74 | 69 | 70 | +5 | +7.7% | 11,655,000 |
| 2011/01/11 | 65 | 65 | 64 | 65 | +1 | +1.6% | 318,000 |
| 2011/01/07 | 63 | 66 | 63 | 64 | ±0 | ±0% | 1,476,000 |
| 2011/01/06 | 63 | 64 | 62 | 64 | +1 | +1.6% | 444,000 |
| 2011/01/05 | 63 | 65 | 63 | 63 | +1 | +1.6% | 1,129,000 |
| 2011/01/04 | 62 | 63 | 62 | 62 | +1 | +1.6% | 289,000 |
| 2010/12/30 | 63 | 65 | 61 | 61 | -2 | -3.2% | 1,763,000 |
| 2010/12/29 | 62 | 63 | 61 | 63 | ±0 | ±0% | 197,000 |
| 2010/12/28 | 62 | 63 | 61 | 63 | +1 | +1.6% | 152,000 |
| 2010/12/27 | 62 | 63 | 61 | 62 | +1 | +1.6% | 423,000 |
| 2010/12/24 | 62 | 62 | 61 | 61 | -1 | -1.6% | 485,000 |
| 2010/12/22 | 63 | 64 | 62 | 62 | -1 | -1.6% | 362,000 |
| 2010/12/21 | 63 | 64 | 62 | 63 | -1 | -1.6% | 422,000 |
| 2010/12/20 | 65 | 65 | 63 | 64 | ±0 | ±0% | 475,000 |
| 2010/12/17 | 62 | 64 | 61 | 64 | +1 | +1.6% | 1,091,000 |
| 2010/12/16 | 63 | 64 | 62 | 63 | ±0 | ±0% | 397,000 |
| 2010/12/15 | 63 | 64 | 62 | 63 | +1 | +1.6% | 1,726,000 |
| 2010/12/14 | 67 | 67 | 61 | 62 | -4 | -6.1% | 2,748,000 |
| 2010/12/13 | 65 | 68 | 65 | 66 | +2 | +3.1% | 4,619,000 |
| 2010/12/10 | 61 | 65 | 60 | 64 | +4 | +6.7% | 5,406,000 |
| 2010/12/09 | 61 | 61 | 60 | 60 | ±0 | ±0% | 450,000 |
| 2010/12/08 | 60 | 61 | 60 | 60 | -1 | -1.6% | 379,000 |
| 2010/12/07 | 62 | 62 | 60 | 61 | ±0 | ±0% | 937,000 |
| 2010/12/06 | 60 | 61 | 59 | 61 | +2 | +3.4% | 986,000 |
| 2010/12/03 | 60 | 61 | 58 | 59 | ±0 | ±0% | 631,000 |
| 2010/12/02 | 59 | 61 | 59 | 59 | +1 | +1.7% | 968,000 |
| 2010/12/01 | 58 | 59 | 58 | 58 | -1 | -1.7% | 366,000 |
| 2010/11/30 | 59 | 61 | 58 | 59 | +1 | +1.7% | 1,121,000 |
| 2010/11/29 | 58 | 59 | 58 | 58 | ±0 | ±0% | 440,000 |
| 2010/11/26 | 59 | 59 | 57 | 58 | -1 | -1.7% | 640,000 |
| 2010/11/25 | 60 | 61 | 58 | 59 | -1 | -1.7% | 1,167,000 |
| 2010/11/24 | 56 | 60 | 56 | 60 | +3 | +5.3% | 943,000 |
| 2010/11/22 | 57 | 58 | 56 | 57 | +1 | +1.8% | 281,000 |
| 2010/11/19 | 57 | 58 | 56 | 56 | -1 | -1.8% | 370,000 |
| 2010/11/18 | 57 | 57 | 55 | 57 | +1 | +1.8% | 634,000 |
| 2010/11/17 | 56 | 57 | 56 | 56 | ±0 | ±0% | 505,000 |
| 2010/11/16 | 59 | 59 | 56 | 56 | -3 | -5.1% | 435,000 |
| 2010/11/15 | 58 | 59 | 58 | 59 | +1 | +1.7% | 662,000 |
| 2010/11/12 | 57 | 59 | 57 | 58 | ±0 | ±0% | 690,000 |
| 2010/11/11 | 56 | 58 | 56 | 58 | +2 | +3.6% | 1,497,000 |
| 2010/11/10 | 56 | 56 | 55 | 56 | ±0 | ±0% | 147,000 |
| 2010/11/09 | 55 | 56 | 54 | 56 | +1 | +1.8% | 313,000 |
| 2010/11/08 | 56 | 56 | 54 | 55 | ±0 | ±0% | 450,000 |
| 2010/11/05 | 53 | 55 | 53 | 55 | +2 | +3.8% | 456,000 |
| 2010/11/04 | 52 | 53 | 52 | 53 | +1 | +1.9% | 162,000 |
| 2010/11/02 | 53 | 53 | 52 | 52 | ±0 | ±0% | 150,000 |
| 2010/11/01 | 52 | 53 | 52 | 52 | -1 | -1.9% | 129,000 |
| 2010/10/29 | 54 | 54 | 52 | 53 | -1 | -1.9% | 232,000 |
| 2010/10/28 | 53 | 54 | 52 | 54 | +1 | +1.9% | 402,000 |
3501～
3550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「井筒屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 井筒屋 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.72倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ティーライフ | 116,000円 | -0.9% | +15.1% | 3.45% | 11.70倍 | 0.78倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| ヴィアＨＤ | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 一家ＨＤ | 65,500円 | +9.6% | - | 0.00% | - | 5.20倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ヒラキ | 87,800円 | +4.4% | - | 2.28% | 42.75倍 | 0.58倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム
